SLV261120P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.3600 | 1.4300 | 1.1800 | 1.4000 | -31.373% | 1,363 | 14,523 | 0.000% |
| 2026-10-30 | 1.9400 | 2.3800 | 1.8500 | 2.0400 | +114.737% | 5,065 | 14,385 | -31.373% |
| 2026-10-29 | 0.7500 | 1.0800 | 0.7500 | 0.9500 | +90.000% | 4,194 | 15,213 | +47.368% |
| 2026-10-28 | 0.5800 | 0.7300 | 0.5000 | 0.5000 | -9.091% | 6,573 | 14,176 | +180.000% |
| 2026-10-27 | 0.6800 | 0.6800 | 0.5200 | 0.5500 | -16.667% | 4,283 | 15,441 | +154.545% |
| 2026-10-26 | 0.7300 | 0.9000 | 0.6100 | 0.6600 | -12.000% | 4,666 | 16,569 | +112.121% |
| 2026-10-23 | 0.7200 | 1.0000 | 0.6600 | 0.7500 | +17.187% | 1,690 | 18,311 | +86.667% |
| 2026-10-22 | 0.4200 | 0.6800 | 0.4200 | 0.6400 | +220.000% | 3,379 | 17,169 | +118.750% |
| 2026-10-21 | 0.2300 | 0.2400 | 0.2000 | 0.2000 | -9.091% | 570 | 17,056 | +600.000% |
| 2026-10-20 | 0.2700 | 0.2700 | 0.2000 | 0.2200 | -21.429% | 1,671 | 17,115 | +536.364% |
| 2026-10-19 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -28.205% | 68 | 17,076 | +400.000% |
| 2026-10-16 | 0.3200 | 0.3900 | 0.2800 | 0.3900 | +14.706% | 611 | 16,643 | +258.974% |
| 2026-10-15 | 0.4100 | 0.4200 | 0.3300 | 0.3400 | -35.849% | 211 | 17,195 | +311.765% |
| 2026-10-14 | 0.3400 | 0.5500 | 0.3200 | 0.5300 | +165.000% | 1,982 | 16,731 | +164.151% |
| 2026-10-13 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | +17.647% | 47 | 16,754 | +600.000% |
| 2026-10-12 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | +6.250% | 17 | 16,752 | +723.529% |
| 2026-10-09 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | -36.000% | 43 | 16,757 | +775.000% |
| 2026-10-08 | 0.2600 | 0.2800 | 0.2500 | 0.2500 | +8.696% | 205 | 16,672 | +460.000% |
| 2026-10-07 | 0.2600 | 0.2800 | 0.2200 | 0.2300 | +43.750% | 118 | 16,755 | +508.696% |
| 2026-10-06 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | -15.789% | 28 | 16,730 | +775.000% |
| 2026-10-05 | 0.2200 | 0.2300 | 0.1900 | 0.1900 | -26.923% | 36 | 16,723 | +636.842% |
| 2026-10-02 | 0.2100 | 0.2800 | 0.2000 | 0.2600 | +4.000% | 1,578 | 15,397 | +438.462% |
| 2026-10-01 | 0.2300 | 0.2600 | 0.2200 | 0.2500 | -10.714% | 147 | 15,354 | +460.000% |
| 2026-09-30 | 0.2500 | 0.2900 | 0.2500 | 0.2800 | +16.667% | 72 | 15,310 | +400.000% |
| 2026-09-29 | 0.2600 | 0.2700 | 0.2300 | 0.2400 | -20.000% | 230 | 15,394 | +483.333% |
| 2026-09-28 | 0.2700 | 0.3000 | 0.2200 | 0.3000 | +130.769% | 130 | 15,376 | +366.667% |
| 2026-09-25 | 0.1600 | 0.1700 | 0.1200 | 0.1300 | -27.778% | 189 | 15,326 | +976.923% |
| 2026-09-24 | 0.2100 | 0.2300 | 0.1800 | 0.1800 | +5.882% | 91 | 15,318 | +677.778% |
| 2026-09-23 | 0.1700 | 0.2000 | 0.1600 | 0.1700 | +21.429% | 212 | 15,308 | +723.529% |
| 2026-09-22 | 0.1500 | 0.1700 | 0.1400 | 0.1400 | -22.222% | 22 | 15,315 | +900.000% |
| 2026-09-21 | 0.1800 | 0.2100 | 0.1700 | 0.1800 | -18.182% | 28 | 15,313 | +677.778% |
| 2026-09-18 | 0.2400 | 0.2500 | 0.2200 | 0.2200 | -24.138% | 132 | 15,237 | +536.364% |
| 2026-09-17 | 0.3100 | 0.3100 | 0.2600 | 0.2900 | -34.091% | 103 | 15,244 | +382.759% |
| 2026-09-16 | 0.3800 | 0.4600 | 0.3300 | 0.4400 | +4.762% | 73 | 15,269 | +218.182% |
| 2026-09-15 | 0.4500 | 0.4900 | 0.4200 | 0.4200 | -14.286% | 52 | 15,258 | +233.333% |
| 2026-09-14 | 0.5100 | 0.5300 | 0.4600 | 0.4900 | +16.667% | 111 | 15,211 | +185.714% |
| 2026-09-11 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | -17.647% | 76 | 15,221 | +233.333% |
| 2026-09-10 | 0.4600 | 0.5300 | 0.4400 | 0.5100 | +41.667% | 188 | 15,241 | +174.510% |
| 2026-09-09 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -10.000% | 28 | 15,215 | +288.889% |
| 2026-09-08 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | -2.439% | 21 | 15,231 | +250.000% |
| 2026-09-04 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | -2.381% | 78 | 15,196 | +241.463% |
| 2026-09-03 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | -14.286% | 79 | 15,173 | +233.333% |
| 2026-09-02 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | -12.500% | 41 | 15,183 | +185.714% |
| 2026-09-01 | 0.5200 | 0.5800 | 0.4800 | 0.5600 | +33.333% | 2,106 | 14,980 | +150.000% |
| 2026-08-31 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -12.500% | 23 | 14,979 | +233.333% |
| 2026-08-28 | 0.3900 | 0.5100 | 0.3600 | 0.4800 | +26.316% | 466 | 15,024 | +191.667% |
| 2026-08-27 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -7.317% | 17 | 15,027 | +268.421% |
| 2026-08-26 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | -6.818% | 46 | 15,030 | +241.463% |
| 2026-08-25 | 0.4600 | 0.4600 | 0.4100 | 0.4400 | +2.326% | 32 | 15,022 | +218.182% |
| 2026-08-24 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | -2.273% | 102 | 14,951 | +225.581% |
| 2026-08-21 | 0.4700 | 0.5000 | 0.4400 | 0.4400 | -13.725% | 394 | 14,932 | +218.182% |
| 2026-08-20 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | -10.526% | 1,033 | 14,054 | +174.510% |
| 2026-08-19 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | -19.718% | 24 | 14,056 | +145.614% |
| 2026-08-18 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | +12.698% | 23 | 14,047 | +97.183% |
| 2026-08-17 | 0.6200 | 0.6300 | 0.5800 | 0.6300 | -5.970% | 93 | 13,997 | +122.222% |
| 2026-08-14 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | -6.944% | 158 | 13,972 | +108.955% |
| 2026-08-13 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | -4.000% | 40 | 14,006 | +94.444% |
| 2026-08-12 | 0.7200 | 0.7700 | 0.7200 | 0.7500 | -5.063% | 121 | 14,041 | +86.667% |
| 2026-08-11 | 0.7700 | 0.8100 | 0.7600 | 0.7900 | +5.333% | 60 | 14,037 | +77.215% |
| 2026-08-10 | 0.8200 | 0.8200 | 0.7400 | 0.7500 | -12.791% | 89 | 14,043 | +86.667% |
| 2026-08-07 | 0.9400 | 0.9400 | 0.8600 | 0.8600 | -20.370% | 220 | 14,019 | +62.791% |
| 2026-08-06 | 1.1600 | 1.1900 | 1.0800 | 1.0800 | -1.818% | 24 | 14,023 | +29.630% |
| 2026-08-05 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | -24.658% | 247 | 13,847 | +27.273% |
| 2026-08-04 | 1.4700 | 1.5100 | 1.4000 | 1.4600 | -15.607% | 36 | 13,856 | -4.110% |
| 2026-08-03 | 2.0200 | 2.0200 | 1.6900 | 1.7300 | -2.809% | 150 | 13,805 | -19.075% |
| 2026-07-31 | 2.0000 | 2.0000 | 1.7800 | 1.7800 | +9.202% | 24 | 13,806 | -21.348% |
| 2026-07-30 | 1.8200 | 1.8300 | 1.6300 | 1.6300 | -8.427% | 107 | 13,874 | -14.110% |
| 2026-07-29 | 2.0800 | 2.1000 | 1.7200 | 1.7800 | -12.315% | 171 | 13,738 | -21.348% |
| 2026-07-28 | 1.9700 | 2.0500 | 1.9400 | 2.0300 | +11.538% | 5,505 | 8,759 | -31.034% |
| 2026-07-27 | 1.7900 | 1.8200 | 1.7400 | 1.8200 | -2.151% | 83 | 8,762 | -23.077% |
| 2026-07-24 | 1.9200 | 1.9200 | 1.8100 | 1.8600 | -10.577% | 176 | 8,757 | -24.731% |
| 2026-07-23 | 2.0700 | 2.1000 | 2.0500 | 2.0800 | +26.061% | 7 | 8,756 | -32.692% |
| 2026-07-22 | 1.7200 | 1.7200 | 1.6000 | 1.6500 | -10.811% | 23 | 8,751 | -15.152% |
| 2026-07-21 | 1.9700 | 1.9700 | 1.8400 | 1.8500 | -22.917% | 71 | 8,741 | -24.324% |
| 2026-07-20 | 2.2600 | 2.4000 | 2.2600 | 2.4000 | -4.000% | 11 | 8,740 | -41.667% |
| 2026-07-17 | 2.6400 | 2.6400 | 2.4600 | 2.5000 | -4.580% | 160 | 8,591 | -44.000% |
| 2026-07-16 | 2.5800 | 2.6200 | 2.3600 | 2.6200 | +24.171% | 67 | 8,538 | -46.565% |
| 2026-07-15 | 1.9400 | 2.3200 | 1.9400 | 2.1100 | +11.640% | 581 | 8,156 | -33.649% |
| 2026-07-14 | 1.7500 | 1.9000 | 1.7500 | 1.8900 | -10.427% | 46 | 8,138 | -25.926% |
| 2026-07-13 | 2.0100 | 2.1100 | 2.0000 | 2.1100 | +21.965% | 27 | 8,124 | -33.649% |
| 2026-07-10 | 1.7500 | 1.7600 | 1.6700 | 1.7300 | -2.260% | 33 | 8,133 | -19.075% |
| 2026-07-09 | 1.7000 | 1.7800 | 1.6900 | 1.7700 | -15.714% | 61 | 8,136 | -20.904% |
| 2026-07-08 | 2.0900 | 2.4000 | 2.0900 | 2.1000 | +20.690% | 507 | 7,646 | -33.333% |
| 2026-07-07 | 1.6700 | 1.8500 | 1.6100 | 1.7400 | +13.725% | 8 | 7,648 | -19.540% |
| 2026-07-06 | 1.5900 | 1.6100 | 1.5300 | 1.5300 | -15.000% | 28 | 7,651 | -8.497% |
| 2026-07-02 | 1.6500 | 1.8600 | 1.6500 | 1.8000 | -10.000% | 187 | 7,617 | -22.222% |
| 2026-07-01 | 1.9500 | 2.0000 | 1.9200 | 2.0000 | -3.382% | 94 | 7,549 | -30.000% |
| 2026-06-30 | 2.2100 | 2.2100 | 1.9500 | 2.0700 | -11.159% | 37 | 7,545 | -32.367% |
| 2026-06-29 | 2.4300 | 2.4400 | 2.3100 | 2.3300 | +1.747% | 957 | 6,661 | -39.914% |
| 2026-06-26 | 2.4400 | 2.4400 | 2.2200 | 2.2900 | -8.032% | 964 | 5,709 | -38.865% |
| 2026-06-25 | 2.6000 | 2.7400 | 2.3900 | 2.4900 | -4.962% | 1,101 | 4,625 | -43.775% |
| 2026-06-24 | 2.0000 | 3.1000 | 2.0000 | 2.6200 | +61.728% | 4,479 | 211 | -46.565% |
| 2026-06-23 | 1.6700 | 1.7100 | 1.5500 | 1.6200 | +33.884% | 37 | 192 | -13.580% |
| 2026-06-22 | 1.1300 | 1.2200 | 1.1300 | 1.2100 | +4.310% | 6 | 192 | +15.702% |
| 2026-06-18 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -0.855% | 3 | 193 | +20.690% |
| 2026-06-17 | 0.9000 | 1.1700 | 0.9000 | 1.1700 | +37.647% | 4 | 189 | +19.658% |
| 2026-06-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 5 | 184 | +64.706% |
| 2026-06-15 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | -27.273% | 21 | 185 | +59.091% |
| 2026-06-12 | 1.3400 | 1.3400 | 1.2000 | 1.2100 | -27.545% | 14 | 186 | +15.702% |
| 2026-06-11 | 1.6600 | 1.6700 | 1.6100 | 1.6700 | +1.212% | 24 | 206 | -16.168% |
| 2026-06-10 | 1.5100 | 1.6500 | 1.5100 | 1.6500 | +27.907% | 22 | 214 | -15.152% |
| 2026-06-09 | 1.1800 | 1.4100 | 1.1800 | 1.2900 | +27.723% | 34 | 187 | +8.527% |
| 2026-06-08 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | -2.885% | 40 | 147 | +38.614% |
| 2026-06-05 | 0.8800 | 1.0400 | 0.8800 | 1.0400 | +55.224% | 4 | 143 | +34.615% |
| 2026-06-04 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 5 | 143 | +108.955% |
| 2026-06-03 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +8.696% | 1 | 143 | +86.667% |
| 2026-06-02 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | -5.479% | 9 | 145 | +102.899% |
| 2026-06-01 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -3.947% | 2 | 145 | +91.781% |
| 2026-05-29 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +2.703% | 1 | 144 | +84.211% |
| 2026-05-28 | 0.8700 | 0.8700 | 0.7400 | 0.7400 | -12.941% | 11 | 138 | +89.189% |
| 2026-05-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +8.974% | 4 | 134 | +64.706% |
| 2026-05-26 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -14.286% | 10 | 129 | +79.487% |
| 2026-05-21 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -6.186% | 3 | 129 | +53.846% |
| 2026-05-20 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | -16.379% | 5 | 128 | +44.330% |
| 2026-05-19 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1.695% | 2 | 126 | +20.690% |
| 2026-05-15 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | +34.091% | 4 | 124 | +18.644% |
| 2026-05-12 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | +2.326% | 7 | 119 | +59.091% |
| 2026-05-11 | 0.9100 | 0.9100 | 0.8400 | 0.8600 | +2.381% | 97 | 42 | +62.791% |
| 2026-05-08 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | -4.545% | 6 | 42 | +66.667% |
| 2026-05-07 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | -3.297% | 8 | 37 | +59.091% |
| 2026-05-06 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -17.273% | 2 | 37 | +53.846% |
| 2026-05-05 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | +7.843% | 20 | 35 | +27.273% |
| 2026-05-04 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +12.088% | 2 | 15 | +37.255% |
| 2026-05-01 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -16.514% | 5 | 13 | +53.846% |
| 2026-04-30 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | -14.844% | 16 | 13 | +28.440% |
| 2026-04-29 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +11.304% | 1 | 8 | +9.375% |
| 2026-04-27 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | -5.738% | 6 | 7 | +21.739% |
| 2026-04-23 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.000% | 1 | 1 | +14.754% |